The Acquirers Fund (NY: ZIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	34.98	35.14	34.95	35.01	4,601	-0.18(-0.52%)
Mar 10, 2025	35.26	35.39	34.91	35.20	9,218	-0.53(-1.49%)
Mar 07, 2025	35.51	35.82	35.08	35.73	5,441	+0.19(+0.53%)
Mar 06, 2025	35.30	35.54	35.16	35.54	8,107	-0.19(-0.54%)
Mar 05, 2025	35.50	35.73	35.01	35.73	2,914	+0.23(+0.65%)
Mar 04, 2025	35.56	35.63	35.00	35.50	7,364	-0.37(-1.04%)
Mar 03, 2025	36.91	36.95	35.87	35.87	2,473	-0.85(-2.31%)
Feb 28, 2025	36.50	36.72	36.38	36.72	2,629	+0.22(+0.61%)
Feb 27, 2025	37.04	37.30	36.50	36.50	4,226	-0.49(-1.32%)
Feb 26, 2025	37.45	37.70	36.98	36.99	4,133	-0.16(-0.44%)
Feb 25, 2025	37.07	37.26	36.81	37.15	142,487	+0.05(+0.15%)
Feb 24, 2025	37.19	37.30	36.85	37.10	4,138	+0.04(+0.12%)
Feb 21, 2025	38.19	38.19	37.06	37.06	4,827	-1.04(-2.73%)
Feb 20, 2025	38.11	38.11	37.84	38.10	10,174	-0.21(-0.56%)
Feb 19, 2025	38.18	38.39	38.17	38.31	3,986	-0.27(-0.70%)
Feb 18, 2025	38.51	38.75	38.44	38.58	2,793	+0.09(+0.25%)
Feb 14, 2025	38.55	38.55	38.49	38.49	2,655	-0.08(-0.22%)
Feb 13, 2025	38.39	38.69	38.26	38.57	14,826	+0.43(+1.12%)
Feb 12, 2025	38.43	38.52	38.03	38.14	4,163	-0.78(-2.01%)
Feb 11, 2025	39.10	39.10	38.92	38.92	1,267	+0.08(+0.20%)
Feb 10, 2025	38.78	38.89	38.76	38.84	2,151	+0.53(+1.39%)
Feb 07, 2025	39.05	39.05	38.31	38.31	4,591	-0.51(-1.32%)
Feb 06, 2025	39.21	39.33	38.72	38.83	2,294	-0.31(-0.79%)
Feb 05, 2025	38.98	39.21	38.88	39.13	2,788	+0.15(+0.39%)
Feb 04, 2025	38.60	39.01	38.60	38.98	9,020	+0.20(+0.51%)
Feb 03, 2025	38.74	38.95	38.48	38.78	1,634	-0.31(-0.79%)
Jan 31, 2025	39.61	39.70	39.09	39.09	14,172	-0.47(-1.19%)
Jan 30, 2025	39.41	39.67	39.39	39.56	8,437	+0.36(+0.92%)
Jan 29, 2025	39.09	39.37	39.09	39.20	1,802	+0.14(+0.35%)
Jan 28, 2025	39.08	39.27	39.00	39.06	2,434	-0.04(-0.10%)
Jan 27, 2025	39.20	39.53	39.10	39.10	1,089	-0.28(-0.70%)
Jan 24, 2025	39.65	39.68	39.38	39.38	1,593	-0.38(-0.95%)
Jan 23, 2025	39.67	39.88	39.67	39.76	769	+0.25(+0.63%)
Jan 22, 2025	39.72	39.72	39.51	39.51	1,397	-0.43(-1.07%)
Jan 21, 2025	39.74	39.94	39.74	39.94	2,218	+0.38(+0.96%)
Jan 17, 2025	39.71	39.71	39.48	39.56	1,617	+0.16(+0.40%)
Jan 16, 2025	39.41	39.42	39.40	39.40	1,142	-0.12(-0.29%)
Jan 15, 2025	39.57	39.67	39.43	39.52	1,954	+0.65(+1.67%)
Jan 14, 2025	38.72	38.91	38.45	38.87	1,578	+0.36(+0.93%)
Jan 13, 2025	37.55	38.51	37.55	38.51	2,037	+0.86(+2.28%)
Jan 10, 2025	37.85	38.04	37.53	37.65	3,340	-0.61(-1.60%)
Jan 08, 2025	38.15	38.27	38.15	38.27	902	-0.06(-0.17%)
Jan 07, 2025	38.57	38.57	38.33	38.33	1,923	-0.26(-0.67%)
Jan 06, 2025	38.77	38.78	38.58	38.59	1,363	+0.12(+0.32%)
Jan 03, 2025	38.27	38.47	38.02	38.47	3,191	+0.30(+0.79%)